PharmaCorp Rx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.48	0.48	0.46	0.47	0.47	2.17%	85,724
Jan 8, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	126,650
Jan 7, 2026	0.47	0.48	0.47	0.48	0.48	-	84,500
Jan 6, 2026	0.48	0.48	0.47	0.48	0.48	-	43,990
Jan 5, 2026	0.48	0.48	0.47	0.48	0.48	-	62,398
Jan 2, 2026	0.47	0.48	0.47	0.48	0.48	5.49%	59,220
Dec 31, 2025	0.46	0.46	0.44	0.46	0.46	-1.09%	71,533
Dec 30, 2025	0.46	0.46	0.45	0.46	0.46	-	52,000
Dec 29, 2025	0.46	0.46	0.45	0.46	0.46	-	51,804
Dec 24, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	82,000
Dec 23, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	144,000
Dec 22, 2025	0.45	0.45	0.44	0.45	0.45	1.14%	51,500
Dec 19, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	103,630
Dec 18, 2025	0.44	0.45	0.44	0.45	0.45	-1.11%	177,872
Dec 17, 2025	0.45	0.45	0.43	0.45	0.45	5.88%	369,921
Dec 16, 2025	0.44	0.45	0.42	0.43	0.43	1.19%	82,271
Dec 15, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	106,100
Dec 12, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	132,846
Dec 11, 2025	0.42	0.43	0.42	0.42	0.42	1.20%	312,001
Dec 10, 2025	0.41	0.42	0.41	0.42	0.42	3.75%	1,023,501
Dec 9, 2025	0.43	0.43	0.40	0.40	0.40	-4.76%	142,020
Dec 8, 2025	0.43	0.43	0.42	0.42	0.42	1.20%	120,512
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-	5,600
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	2.47%	66,400
Dec 3, 2025	0.42	0.42	0.41	0.41	0.41	-1.22%	74,780
Dec 2, 2025	0.42	0.42	0.41	0.41	0.41	-	77,000
Dec 1, 2025	0.41	0.41	0.40	0.41	0.41	-	40,500
Nov 28, 2025	0.41	0.42	0.41	0.41	0.41	-	204,357
Nov 27, 2025	0.41	0.41	0.40	0.41	0.41	-	12,000
Nov 26, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	29,220
Nov 25, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	166,406
Nov 24, 2025	0.43	0.44	0.41	0.42	0.42	-3.45%	170,605
Nov 21, 2025	0.44	0.44	0.42	0.44	0.44	3.57%	384,024
Nov 20, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	162,000
Nov 19, 2025	0.42	0.42	0.41	0.41	0.41	-3.53%	58,605
Nov 18, 2025	0.43	0.43	0.41	0.43	0.43	-1.16%	110,441
Nov 17, 2025	0.43	0.43	0.41	0.43	0.43	1.18%	41,349
Nov 14, 2025	0.43	0.44	0.42	0.43	0.43	-1.16%	482,007
Nov 13, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	283,603
Nov 12, 2025	0.43	0.45	0.42	0.44	0.44	2.33%	791,210
Nov 11, 2025	0.43	0.43	0.41	0.43	0.43	-6.52%	476,500
Nov 10, 2025	0.51	0.51	0.44	0.46	0.46	-8.00%	436,607
Nov 7, 2025	0.50	0.52	0.49	0.50	0.50	6.38%	107,000
Nov 6, 2025	0.46	0.52	0.43	0.47	0.47	-2.08%	463,332
Nov 5, 2025	0.47	0.48	0.47	0.48	0.48	3.23%	36,026
Nov 4, 2025	0.47	0.48	0.46	0.47	0.47	-3.12%	52,000
Oct 31, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	53,300
Oct 30, 2025	0.47	0.47	0.47	0.47	0.47	-1.05%	2,500
Oct 29, 2025	0.48	0.48	0.48	0.48	0.48	-2.06%	2,000
Oct 28, 2025	0.49	0.50	0.48	0.49	0.49	3.19%	83,000